MP Materials Corp. (MP)
NYSE: MP
· Real-Time Price · USD
64.19
-1.80 (-2.73%)
At close: Sep 04, 2025, 3:59 PM
64.00
-0.29%
After-hours: Sep 04, 2025, 07:59 PM EDT
MP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 66.01 | 66.55 | 63.03 | 64.18 | n/a | -2.74% | 8,039,716 |
| Sep 3, 2025 | 68.31 | 68.78 | 65.41 | 65.99 | 65.99 | -1.96% | 7,238,100 |
| Sep 2, 2025 | 68.91 | 69.35 | 66.07 | 67.31 | 67.31 | -5.38% | 9,213,226 |
| Aug 29, 2025 | 73.85 | 73.87 | 71.07 | 71.14 | 71.14 | -3.21% | 6,926,700 |
| Aug 28, 2025 | 71.51 | 74.27 | 70.10 | 73.50 | 73.50 | 2.94% | 7,604,100 |
| Aug 27, 2025 | 70.10 | 72.32 | 68.74 | 71.40 | 71.40 | 2.25% | 6,883,207 |
| Aug 26, 2025 | 72.45 | 75.43 | 69.26 | 69.83 | 69.83 | -3.43% | 13,317,944 |
| Aug 25, 2025 | 68.49 | 72.90 | 68.16 | 72.31 | 72.31 | 6.53% | 10,729,600 |
| Aug 22, 2025 | 67.76 | 69.75 | 66.41 | 67.88 | 67.88 | -0.59% | 10,399,106 |
| Aug 21, 2025 | 68.21 | 69.50 | 64.82 | 68.28 | 68.28 | 0.16% | 11,981,334 |
| Aug 20, 2025 | 67.36 | 69.14 | 66.08 | 68.17 | 68.17 | -1.62% | 8,741,114 |
| Aug 19, 2025 | 70.76 | 71.68 | 66.88 | 69.29 | 69.29 | -4.04% | 11,975,300 |
| Aug 18, 2025 | 73.94 | 74.17 | 69.01 | 72.21 | 72.21 | -3.76% | 12,362,200 |
| Aug 15, 2025 | 76.85 | 77.70 | 73.50 | 75.03 | 75.03 | -2.02% | 8,547,002 |
| Aug 14, 2025 | 74.64 | 78.16 | 74.35 | 76.58 | 76.58 | 1.56% | 11,179,646 |
| Aug 13, 2025 | 75.54 | 77.56 | 72.84 | 75.40 | 75.40 | 0.60% | 12,256,400 |
| Aug 12, 2025 | 74.37 | 75.70 | 72.14 | 74.95 | 74.95 | 3.11% | 12,397,566 |
| Aug 11, 2025 | 74.93 | 82.50 | 72.54 | 72.69 | 72.69 | -2.19% | 23,837,600 |
| Aug 8, 2025 | 76.94 | 79.36 | 71.64 | 74.32 | 74.32 | 4.57% | 24,410,900 |
| Aug 7, 2025 | 71.00 | 72.35 | 68.57 | 71.07 | 71.07 | 5.27% | 16,083,938 |